Global Ship Lease, Inc. (GSL)
NYSE: GSL · Real-Time Price · USD
38.80
-0.01 (-0.03%)
Mar 9, 2026, 3:19 PM EDT - Market open
Global Ship Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.58 | 39.21 | 37.69 | 38.41 | - | -1.03% | 374,874 |
| Mar 6, 2026 | 37.86 | 39.45 | 37.53 | 38.81 | 38.81 | 0.75% | 639,407 |
| Mar 5, 2026 | 38.80 | 39.75 | 36.67 | 38.52 | 38.52 | -4.23% | 918,788 |
| Mar 4, 2026 | 39.91 | 40.52 | 39.41 | 40.22 | 40.22 | 0.17% | 526,873 |
| Mar 3, 2026 | 39.95 | 40.63 | 38.87 | 40.15 | 40.15 | -2.31% | 419,508 |
| Mar 2, 2026 | 40.97 | 41.40 | 39.86 | 41.10 | 41.10 | 0.05% | 593,549 |
| Feb 27, 2026 | 40.49 | 41.13 | 40.48 | 41.08 | 41.08 | 1.66% | 492,068 |
| Feb 26, 2026 | 39.95 | 40.66 | 39.63 | 40.41 | 40.41 | 1.30% | 402,462 |
| Feb 25, 2026 | 39.28 | 39.91 | 38.79 | 39.89 | 39.89 | 1.81% | 444,436 |
| Feb 24, 2026 | 38.95 | 39.33 | 38.50 | 39.18 | 39.18 | -0.76% | 477,012 |
| Feb 23, 2026 | 40.19 | 40.34 | 39.30 | 39.48 | 38.86 | -1.94% | 415,970 |
| Feb 20, 2026 | 39.05 | 40.37 | 39.05 | 40.26 | 39.62 | 2.63% | 379,664 |
| Feb 19, 2026 | 38.95 | 39.30 | 38.64 | 39.23 | 38.61 | 0.54% | 273,629 |
| Feb 18, 2026 | 39.00 | 39.17 | 38.58 | 39.02 | 38.40 | 0.44% | 267,726 |
| Feb 17, 2026 | 38.44 | 39.02 | 38.15 | 38.85 | 38.23 | 1.83% | 368,649 |
| Feb 13, 2026 | 37.20 | 38.15 | 37.06 | 38.15 | 37.55 | 2.58% | 261,620 |
| Feb 12, 2026 | 38.09 | 38.30 | 36.58 | 37.19 | 36.60 | -1.59% | 299,616 |
| Feb 11, 2026 | 37.60 | 38.25 | 37.24 | 37.79 | 37.19 | 1.48% | 243,550 |
| Feb 10, 2026 | 37.32 | 37.95 | 37.21 | 37.24 | 36.65 | -0.16% | 222,942 |
| Feb 9, 2026 | 36.41 | 37.46 | 36.41 | 37.30 | 36.71 | 1.75% | 353,520 |
| Feb 6, 2026 | 35.54 | 36.73 | 35.47 | 36.66 | 36.08 | 3.09% | 281,524 |
| Feb 5, 2026 | 35.60 | 36.00 | 35.31 | 35.56 | 35.00 | -1.22% | 305,393 |
| Feb 4, 2026 | 37.18 | 37.50 | 35.58 | 36.00 | 35.43 | -3.72% | 414,303 |
| Feb 3, 2026 | 38.25 | 38.52 | 36.65 | 37.39 | 36.80 | -1.58% | 325,163 |
| Feb 2, 2026 | 37.32 | 38.00 | 36.80 | 37.99 | 37.39 | 1.20% | 274,093 |
| Jan 30, 2026 | 37.17 | 37.70 | 37.02 | 37.54 | 36.95 | -0.08% | 235,042 |
| Jan 29, 2026 | 37.75 | 38.14 | 36.47 | 37.57 | 36.98 | 0.16% | 327,901 |
| Jan 28, 2026 | 37.25 | 37.82 | 37.12 | 37.51 | 36.92 | 0.83% | 398,198 |
| Jan 27, 2026 | 36.80 | 37.79 | 36.75 | 37.20 | 36.61 | 1.92% | 430,364 |
| Jan 26, 2026 | 36.35 | 36.62 | 36.17 | 36.50 | 35.92 | 1.14% | 270,681 |
| Jan 23, 2026 | 36.25 | 36.65 | 36.05 | 36.09 | 35.52 | -0.55% | 234,159 |
| Jan 22, 2026 | 36.45 | 36.58 | 35.82 | 36.29 | 35.72 | - | 299,110 |
| Jan 21, 2026 | 35.50 | 36.30 | 35.46 | 36.29 | 35.72 | 2.89% | 552,602 |
| Jan 20, 2026 | 35.00 | 35.46 | 34.74 | 35.27 | 34.71 | 0.09% | 314,222 |
| Jan 16, 2026 | 35.97 | 36.00 | 35.11 | 35.24 | 34.68 | -2.41% | 379,523 |
| Jan 15, 2026 | 36.40 | 36.41 | 35.71 | 36.11 | 35.54 | -0.85% | 296,886 |
| Jan 14, 2026 | 36.13 | 36.49 | 35.91 | 36.42 | 35.84 | 2.10% | 246,496 |
| Jan 13, 2026 | 36.30 | 36.90 | 35.65 | 35.67 | 35.11 | -1.55% | 258,428 |
| Jan 12, 2026 | 35.67 | 36.64 | 35.67 | 36.23 | 35.66 | 1.48% | 439,137 |
| Jan 9, 2026 | 36.00 | 36.21 | 35.41 | 35.70 | 35.13 | -0.78% | 353,076 |
| Jan 8, 2026 | 36.30 | 36.58 | 35.81 | 35.98 | 35.41 | -0.94% | 264,886 |
| Jan 7, 2026 | 35.35 | 36.36 | 35.35 | 36.32 | 35.75 | 2.51% | 375,881 |
| Jan 6, 2026 | 34.62 | 35.70 | 34.60 | 35.43 | 34.87 | 2.52% | 275,324 |
| Jan 5, 2026 | 34.97 | 35.46 | 34.56 | 34.56 | 34.01 | -1.03% | 392,114 |
| Jan 2, 2026 | 35.17 | 35.49 | 34.15 | 34.92 | 34.37 | -0.34% | 440,715 |
| Dec 31, 2025 | 35.10 | 35.28 | 34.80 | 35.04 | 34.49 | 0.29% | 245,675 |
| Dec 30, 2025 | 35.12 | 35.40 | 34.81 | 34.94 | 34.39 | -0.17% | 216,219 |
| Dec 29, 2025 | 34.70 | 35.18 | 34.70 | 35.00 | 34.45 | 1.07% | 209,543 |
| Dec 26, 2025 | 34.66 | 34.74 | 34.36 | 34.63 | 34.08 | 0.29% | 167,079 |
| Dec 24, 2025 | 34.50 | 34.56 | 34.12 | 34.53 | 33.98 | 0.09% | 152,285 |
| Dec 23, 2025 | 34.52 | 34.73 | 34.41 | 34.50 | 33.95 | 0.03% | 212,291 |
| Dec 22, 2025 | 33.99 | 34.75 | 33.93 | 34.49 | 33.94 | 1.98% | 265,256 |
| Dec 19, 2025 | 34.01 | 34.15 | 33.71 | 33.82 | 33.28 | -0.53% | 428,281 |
| Dec 18, 2025 | 33.65 | 34.19 | 33.44 | 34.00 | 33.46 | 1.52% | 248,888 |
| Dec 17, 2025 | 34.06 | 34.10 | 33.44 | 33.49 | 32.96 | -1.18% | 224,533 |
| Dec 16, 2025 | 33.01 | 34.17 | 33.00 | 33.89 | 33.35 | 2.23% | 415,680 |
| Dec 15, 2025 | 33.28 | 33.64 | 32.74 | 33.15 | 32.63 | -2.24% | 789,015 |
| Dec 12, 2025 | 34.60 | 34.61 | 33.43 | 33.91 | 33.37 | -1.68% | 553,397 |
| Dec 11, 2025 | 35.22 | 35.29 | 34.20 | 34.49 | 33.94 | -3.55% | 751,647 |
| Dec 10, 2025 | 35.94 | 36.13 | 35.45 | 35.76 | 35.19 | -0.50% | 283,871 |
| Dec 9, 2025 | 36.36 | 36.37 | 35.87 | 35.94 | 35.37 | -1.51% | 269,824 |
| Dec 8, 2025 | 36.48 | 37.22 | 36.38 | 36.49 | 35.91 | 0.86% | 670,057 |
| Dec 5, 2025 | 36.26 | 36.50 | 36.04 | 36.18 | 35.61 | -0.22% | 323,263 |
| Dec 4, 2025 | 36.20 | 36.67 | 36.14 | 36.26 | 35.69 | 0.50% | 363,612 |
| Dec 3, 2025 | 36.00 | 36.45 | 35.93 | 36.08 | 35.51 | 0.61% | 350,607 |
| Dec 2, 2025 | 35.75 | 35.88 | 35.26 | 35.86 | 35.29 | 0.56% | 770,893 |
| Dec 1, 2025 | 35.22 | 35.91 | 35.22 | 35.66 | 35.10 | 1.57% | 560,945 |
| Nov 28, 2025 | 35.25 | 35.49 | 35.05 | 35.11 | 34.55 | 0.17% | 169,540 |
| Nov 26, 2025 | 35.25 | 35.55 | 34.92 | 35.05 | 34.50 | -0.28% | 314,595 |
| Nov 25, 2025 | 34.98 | 35.27 | 34.41 | 35.15 | 34.59 | 1.68% | 411,782 |
| Nov 24, 2025 | 33.50 | 34.65 | 33.26 | 34.57 | 34.02 | 3.07% | 418,481 |
| Nov 21, 2025 | 33.16 | 33.61 | 32.87 | 33.54 | 33.01 | -0.68% | 393,893 |
| Nov 20, 2025 | 34.95 | 35.21 | 33.74 | 33.77 | 32.62 | -2.68% | 496,299 |
| Nov 19, 2025 | 35.08 | 35.50 | 34.64 | 34.70 | 33.52 | -1.39% | 455,162 |
| Nov 18, 2025 | 34.57 | 35.37 | 34.25 | 35.19 | 33.99 | 1.38% | 471,748 |
| Nov 17, 2025 | 34.51 | 35.59 | 34.30 | 34.71 | 33.53 | 0.58% | 795,873 |
| Nov 14, 2025 | 33.80 | 34.70 | 33.17 | 34.51 | 33.34 | 1.23% | 319,602 |
| Nov 13, 2025 | 34.39 | 34.84 | 33.99 | 34.09 | 32.93 | -0.76% | 306,614 |
| Nov 12, 2025 | 34.25 | 34.69 | 33.96 | 34.35 | 33.18 | 0.35% | 535,020 |
| Nov 11, 2025 | 34.81 | 34.81 | 33.92 | 34.23 | 33.06 | -1.24% | 461,659 |
| Nov 10, 2025 | 33.03 | 34.77 | 32.47 | 34.66 | 33.48 | 9.41% | 1,096,256 |
| Nov 7, 2025 | 31.80 | 31.83 | 31.26 | 31.68 | 30.60 | -0.38% | 321,734 |
| Nov 6, 2025 | 31.55 | 32.28 | 31.25 | 31.80 | 30.72 | -0.06% | 366,226 |
| Nov 5, 2025 | 31.00 | 31.94 | 30.96 | 31.82 | 30.74 | 2.51% | 250,630 |
| Nov 4, 2025 | 31.25 | 31.37 | 30.68 | 31.04 | 29.98 | -1.55% | 404,067 |
| Nov 3, 2025 | 31.55 | 31.83 | 31.36 | 31.53 | 30.46 | - | 325,434 |
| Oct 31, 2025 | 30.80 | 31.73 | 30.58 | 31.53 | 30.46 | 2.84% | 406,838 |
| Oct 30, 2025 | 30.40 | 30.67 | 30.30 | 30.66 | 29.62 | 0.49% | 246,682 |
| Oct 29, 2025 | 30.03 | 30.70 | 30.03 | 30.51 | 29.47 | 1.29% | 468,200 |
| Oct 28, 2025 | 29.33 | 30.41 | 29.33 | 30.12 | 29.09 | 3.33% | 448,030 |
| Oct 27, 2025 | 28.78 | 29.34 | 28.76 | 29.15 | 28.16 | 2.39% | 326,675 |
| Oct 24, 2025 | 28.50 | 28.80 | 28.13 | 28.47 | 27.50 | -0.28% | 348,471 |
| Oct 23, 2025 | 28.30 | 28.63 | 28.11 | 28.55 | 27.58 | 1.60% | 216,660 |
| Oct 22, 2025 | 28.08 | 28.28 | 27.81 | 28.10 | 27.14 | 0.36% | 236,247 |
| Oct 21, 2025 | 28.32 | 28.47 | 27.95 | 28.00 | 27.05 | -0.92% | 259,551 |
| Oct 20, 2025 | 28.52 | 28.96 | 28.16 | 28.26 | 27.30 | -0.63% | 266,540 |
| Oct 17, 2025 | 28.28 | 28.64 | 28.16 | 28.44 | 27.47 | 0.39% | 256,213 |
| Oct 16, 2025 | 28.66 | 29.12 | 28.22 | 28.33 | 27.37 | -0.25% | 325,139 |
| Oct 15, 2025 | 28.09 | 28.70 | 28.05 | 28.40 | 27.43 | 2.05% | 394,977 |
| Oct 14, 2025 | 27.50 | 27.94 | 27.28 | 27.83 | 26.88 | 0.18% | 424,912 |